|
Closing price on 10/30/2019
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.30 |
| Volume |
5,300 |
| Split-adjusted Price |
2.80 |
|
|
TNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2019
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.30
|
2.80
|
2.78
|
2.80
|
5,300
|
|
|
10/29/2019
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.10
|
2.60
|
2.59
|
2.60
|
5,100
|
|
|
10/28/2019
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.10
|
2.50
|
2.31
|
2.50
|
24,900
|
|
|
10/25/2019
|
-0.40 / -14.81%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
100
|
|
|
10/24/2019
|
-0.20 / -6.90%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
0
|
|
|
10/23/2019
|
+0.40 / +16.00%
|
2.90
|
2.90
|
2.40
|
2.90
|
2.69
|
2.90
|
7,000
|
|
|
10/22/2019
|
+0.20 / +8.70%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.57
|
2.50
|
6,600
|
|
|
10/21/2019
|
-0.40 / -14.81%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.34
|
2.30
|
2,600
|
|
|
10/18/2019
|
+0.20 / +8.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
500
|
|
|
10/17/2019
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1,000
|
|
|
10/16/2019
|
-0.30 / -10.34%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.66
|
2.60
|
3,400
|
|
|
10/15/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1,500
|
|
|
10/14/2019
|
+0.30 / +11.54%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2,000
|
|
|
10/11/2019
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
10/10/2019
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
3,000
|
|
|
10/9/2019
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.50
|
2.50
|
2.65
|
2.50
|
2,000
|
|
|
10/8/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
10/7/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
10/4/2019
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
100
|
|
|
10/3/2019
|
+0.20 / +8.33%
|
2.20
|
2.60
|
2.20
|
2.60
|
2.50
|
2.60
|
900
|
|
|
10/2/2019
|
-0.20 / -7.69%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
100
|
|
|
10/1/2019
|
+0.30 / +13.04%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
9/30/2019
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.30
|
2.30
|
2.56
|
2.30
|
800
|
|
|
9/27/2019
|
-0.30 / -11.54%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
100
|
|
|
9/26/2019
|
-0.10 / -3.70%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.51
|
2.60
|
700
|
|
|
9/25/2019
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.40
|
2.70
|
2.61
|
2.70
|
700
|
|
|
9/24/2019
|
-0.40 / -12.90%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
100
|
|
|
9/23/2019
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
9/20/2019
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
100
|
|
|
9/19/2019
|
-0.50 / -14.29%
|
3.60
|
3.60
|
3.00
|
3.00
|
3.59
|
3.00
|
5,700
|
|
|